CTCP Đầu tư Hạ tầng Kỹ thuật Thành phố Hồ Chí Minh (cii)

15.20
-0.05
(-0.33%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-21) 		-0.70 -4.39% 51,514,000 -481,354 -7.6
14.85
15.95
15.20
2 tháng
(2024-07-22) 		-0.35 -2.24% 125,149,900 4,657 -0.2
13.60
15.95
15.20
3 tháng
(2024-06-24) 		-0.95 -5.86% 194,183,800 -8,033 -0.6
13.60
16.60
15.20
6 tháng
(2024-03-25) 		-3.50 -18.68% 559,402,000 -927,043 -19.7
13.60
19.05
15.20
12 tháng
(2023-09-26) 		-2.15 -12.35% 1,802,798,300 -4,764,034 -88.0
13.29
19.05
15.20
24 tháng
(2022-10-03) 		-1.59 -9.43% 3,551,102,900 -1,350,381 -79.3
10.06
22.45
15.20
36 tháng
(2021-10-06) 		-2.52 -14.20% 5,414,446,900 -44,465,523 -1,581.3
10.06
54.16
15.20
60 tháng
(2019-10-17) 		-6.16 -28.79% 6,294,898,480 -130,901,693 -3,229.3
10.06
54.16
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/02/2015
13.66
 2,733,140 13.38 13.81 13.30 13,700 598,420 -11.1
05/02/2015
13.38
 2,972,770 13.30 13.52 13.30 50,000 0 0.9
04/02/2015
13.30
 803,750 13.23 13.38 13.23 6,350 116,000 -2.0
03/02/2015
13.23
 990,600 13.38 13.59 13.23 1,000 4,650 -0.1
02/02/2015
13.38
 1,120,240 13.45 13.74 13.38 500 8,588,700 -157.2
30/01/2015
13.45
 1,223,760 13.59 13.66 13.30 15,980 153,150 -2.6
29/01/2015
13.59
 872,470 13.66 13.74 13.59 12,500 270,000 -4.9
28/01/2015
13.66
 1,237,510 13.52 13.74 13.52 2,000 0 0.0
27/01/2015
13.52
 1,565,190 13.81 13.88 13.52 0 20,830 -0.4
26/01/2015
13.81
 509,300 13.81 13.95 13.81 500 1,390 -0.0
23/01/2015
13.81
 1,855,810 13.81 13.95 13.74 100,000 6,000 1.8
22/01/2015
13.81
 645,070 13.74 13.95 13.66 153,750 0 3.0
21/01/2015
13.74
 855,080 13.81 13.95 13.66 13,400 0 0.3
20/01/2015
13.81
 732,560 13.81 13.95 13.81 5,000 9,690 -0.1
19/01/2015
13.81
 1,926,780 13.95 14.02 13.81 834,050 0 16.1
16/01/2015
13.95
 1,821,800 14.17 14.24 13.95 567,000 0 11.2
15/01/2015
14.17
 1,573,690 14.17 14.31 14.17 409,650 6,860 8.0
14/01/2015
14.17
 4,412,430 13.59 14.31 13.45 36,560 2,010 0.7
13/01/2015
13.59
 2,125,250 13.81 13.88 13.59 2,100 23,500 -0.4
12/01/2015
13.81
 1,497,320 13.95 14.10 13.81 0 0 0
09/01/2015
13.95
 3,108,750 14.02 14.38 13.88 188,830 210,920 -0.3
08/01/2015
14.02
 1,806,940 14.31 14.31 13.95 106,700 6,750 1.9
07/01/2015
14.31
 2,071,300 14.67 14.67 14.31 0 0 0
06/01/2015
14.67
 1,186,040 14.60 14.74 14.31 0 29,100 -0.6
05/01/2015
14.60
 1,997,480 14.60 14.89 14.60 0 0 0
31/12/2014
14.60
 2,766,370 14.31 14.89 14.31 0 0 0
30/12/2014
14.31
 1,513,780 13.88 14.38 13.95 0 0 0
29/12/2014
13.88
 1,890,910 13.30 13.88 13.30 0 60 -0.0
26/12/2014
13.30
 832,930 13.74 13.74 13.30 0 0 0
25/12/2014
13.74
 431,670 13.88 13.88 13.66 0 59,750 -1.1
24/12/2014
13.88
 486,420 13.74 13.95 13.74 0 0 0
23/12/2014
13.74
 586,890 13.95 13.95 13.66 0 23,030 -0.4
22/12/2014
13.95
 520,510 13.81 14.02 13.74 0 90,000 -1.7
19/12/2014
13.81
 903,150 14.02 14.10 13.66 0 252,320 -4.9
18/12/2014
14.02
 1,232,610 13.66 14.17 13.74 0 25,700 -0.5
17/12/2014
13.66
 1,705,480 14.24 14.31 13.45 0 0 0
16/12/2014
14.24
 2,151,690 14.46 14.46 13.95 0 6,450 -0.1
15/12/2014
14.46
 1,541,190 14.38 14.74 14.38 0 150,000 -3.1
12/12/2014
14.38
 931,160 14.60 14.67 14.24 0 158,500 -3.2
11/12/2014
14.60
 4,627,870 14.31 14.89 14.17 0 671,500 -13.7
10/12/2014
14.31
 1,773,010 13.74 14.31 13.81 0 310,000 -6.1
09/12/2014
13.74
 2,215,000 13.88 14.10 13.66 0 40,000 -0.8
08/12/2014
13.88
 670,710 13.95 14.02 13.74 0 450 -0.0
05/12/2014
13.95
 714,270 14.02 14.17 13.95 0 0 0
04/12/2014
14.02
 587,680 14.10 14.24 13.95 0 23,000 -0.4
03/12/2014
14.10
 727,760 13.88 14.17 14.02 0 0 0
02/12/2014
13.88
 348,760 13.88 13.95 13.81 0 0 0
01/12/2014
13.88
 999,010 13.59 14.02 13.66 0 0 0
28/11/2014
13.59
 252,890 13.88 13.95 13.59 0 0 0
27/11/2014
13.88
 689,420 13.52 13.88 13.45 0 0 0
26/11/2014
13.52
 343,120 13.66 13.74 13.45 0 0 0
25/11/2014
13.66
 484,270 13.52 13.74 13.52 0 0 0
24/11/2014
13.52
 600,240 13.74 13.74 13.45 0 0 0
21/11/2014
13.74
 1,263,380 13.95 13.95 13.74 0 0 0
20/11/2014
13.95
 330,330 13.81 13.95 13.88 0 2,810 -0.1
19/11/2014
13.81
 677,830 13.95 14.02 13.81 0 0 0
18/11/2014
13.95
 572,610 14.02 14.17 13.95 0 1,500 -0.0
17/11/2014
14.02
 391,920 14.10 14.24 14.02 0 0 0
14/11/2014
14.10
 928,020 14.46 14.46 14.10 0 0 0
13/11/2014
14.46
 1,076,710 14.46 14.53 14.31 0 4,550 -0.1
12/11/2014
14.46
 1,034,440 14.38 14.46 14.17 0 4,350 -0.1
11/11/2014
14.38
 797,190 14.46 14.60 14.31 0 25,900 -0.5
10/11/2014
14.46
 981,150 14.53 14.67 14.38 0 0 0
07/11/2014
14.53
 3,079,920 13.95 14.53 13.88 0 50,000 -1.0
06/11/2014
13.95
 640,510 14.17 14.24 13.95 0 1,050 -0.0
05/11/2014
14.17
 1,846,980 14.10 14.24 13.88 0 29,630 -0.6
04/11/2014
14.10
 1,170,370 14.02 14.31 13.88 0 2,000 -0.0
03/11/2014
14.02
 1,394,240 13.95 14.31 13.95 0 0 0
31/10/2014
13.95
 1,115,570 13.81 14.02 13.81 0 0 0
30/10/2014
13.81
 733,600 14.02 14.10 13.81 0 0 0
29/10/2014
14.02
 979,300 13.52 14.10 13.52 0 2,560 -0.0
28/10/2014
13.52
 1,704,900 13.23 13.74 13.09 0 1,300 -0.0
27/10/2014
13.23
 943,250 13.81 13.81 13.23 0 0 0
24/10/2014
13.81
 764,550 13.88 14.02 13.66 0 31,500 -0.6
23/10/2014
13.88
 1,734,560 14.02 14.38 13.81 0 412,840 -8.0
22/10/2014
14.02
 487,820 13.95 14.17 13.95 0 0 0
21/10/2014
13.95
 490,770 14.10 14.10 13.95 0 1,860 -0.0
20/10/2014
14.10
 560,050 14.02 14.38 14.02 0 0 0
17/10/2014
14.02
 889,320 14.02 14.10 13.81 0 0 0
16/10/2014
14.02
 2,502,600 14.60 14.60 13.74 0 0 0
15/10/2014
14.60
 1,316,050 14.67 14.67 14.38 0 1,500 -0.0
14/10/2014
14.67
 926,990 14.89 15.03 14.67 0 52,250 -1.1
13/10/2014
14.89
 1,064,780 14.89 15.03 14.74 0 20,000 -0.4
10/10/2014
14.89
 1,531,020 15.25 15.32 14.89 0 0 0
09/10/2014
15.25
 1,025,130 15.32 15.61 15.25 0 6,000 -0.1
08/10/2014
15.32
 1,466,220 15.53 15.68 15.32 0 0 0
07/10/2014
15.53
 2,030,670 15.46 15.75 15.46 0 33,410 -0.7
06/10/2014
15.46
 1,468,950 15.39 15.68 15.39 0 180,000 -3.9
03/10/2014
15.39
 1,660,070 15.53 15.75 15.39 0 0 0
02/10/2014
15.53
 2,339,830 15.32 15.75 15.32 200,000 240,000 -0.9
01/10/2014
15.32
 1,459,130 15.17 15.46 15.25 0 0 0
30/09/2014
15.17
 968,890 15.25 15.32 15.10 100,000 123,860 -0.5
29/09/2014
15.25
 991,060 15.46 15.61 15.17 0 0 0
26/09/2014
15.46
 4,551,490 15.03 15.68 15.10 0 450,000 -9.6
25/09/2014
15.03
 1,220,620 14.81 15.03 14.81 0 10,500 -0.2
24/09/2014
14.81
 2,151,120 14.74 15.03 14.74 0 0 0
23/09/2014
14.74
 1,275,140 14.67 14.96 14.46 0 0 0
22/09/2014
14.67
 586,900 14.67 14.81 14.53 0 0 0
19/09/2014
14.67
 614,510 14.81 14.96 14.67 0 5,000 -0.1
18/09/2014
14.81
 4,405,890 14.60 15.17 14.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |